Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

SMF – SEMAFO INC.

 Last update: November 27, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 3.740 Net change: 0.100 Bid price: 3.730 Ask price: 3.770 30-day historical volatility: 108.39%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 1,618 Volume: 10
14 DEC 2.500 1.200 1.300 1.300 89.5% 0 0
14 DEC 3.000 0.700 0.850 0.850 73.5% 80 0
14 DEC 4.000 0.060 0.200 0.200 61.4% 280 0
14 DEC 5.000 0 0.060 0.060 80.8% 25 0
14 DEC 6.000 0 0.040 0.040 -- 0 0
15 JAN 2.500 1.200 1.350 1.350 77.0% 50 0
15 JAN 3.000 0.800 0.900 0.900 72.8% 70 0
15 JAN 4.000 0.150 0.300 0.300 58.6% 245 0
15 JAN 5.000 0.040 0.150 0.150 75.1% 177 0
15 JAN 6.000 0 0.050 0.050 74.6% 84 0
15 JAN 7.000 0 0.040 0.040 -- 0 0
15 APR 2.500 1.350 1.500 1.500 80.5% 235 0
15 APR 3.000 0.950 1.100 1.100 69.5% 3 0
15 APR 4.000 0.450 0.600 0.600 67.4% 270 0
15 APR 5.000 0.150 0.300 0.300 62.9% 36 0
15 APR 6.000 0.070 0.150 0.150 64.2% 63 10
15 APR 7.000 0.020 0.150 0.150 72.3% 0 0
15 JUL 2.500 1.450 1.600 1.600 76.2% 0 0
15 JUL 3.000 1.100 1.250 1.250 69.9% 0 0
15 JUL 4.000 0.600 0.800 0.800 67.0% 0 0
15 JUL 5.000 0.350 0.450 0.450 64.8% 0 0
15 JUL 6.000 0.150 0.300 0.300 63.4% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 168 Volume: 0
14 DEC 2.500 0 0.040 0.040 102.7% 0 0
14 DEC 3.000 0.010 0.070 0.070 76.5% 0 0
14 DEC 4.000 0.300 0.450 0.450 57.1% 0 0
14 DEC 5.000 1.150 1.350 1.350 -- 0 0
14 DEC 6.000 2.200 2.300 2.300 -- 0 0
15 JAN 2.500 0 0.060 0.060 75.9% 0 0
15 JAN 3.000 0.060 0.150 0.150 72.5% 50 0
15 JAN 4.000 0.450 0.550 0.550 62.3% 0 0
15 JAN 5.000 1.250 1.350 1.350 60.5% 90 0
15 JAN 6.000 2.150 2.350 2.350 -- 3 0
15 JAN 7.000 3.200 3.300 3.300 -- 0 0
15 APR 2.500 0.070 0.200 0.200 72.4% 0 0
15 APR 3.000 0.150 0.300 0.300 62.5% 0 0
15 APR 4.000 0.600 0.750 0.750 57.0% 25 0
15 APR 5.000 1.350 1.500 1.500 57.5% 0 0
15 APR 6.000 2.250 2.400 2.400 59.9% 0 0
15 APR 7.000 3.250 3.400 3.400 73.3% 0 0
15 JUL 2.500 0.100 0.300 0.300 66.4% 0 0
15 JUL 3.000 0.300 0.450 0.450 65.4% 0 0
15 JUL 4.000 0.800 0.900 0.900 59.7% 0 0
15 JUL 5.000 1.500 1.600 1.600 57.6% 0 0
15 JUL 6.000 2.350 2.500 2.500 60.7% 0 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.